SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.08	20.62	19.99	20.48	20.48	2.04%	3,810,000
Jan 22, 2026	19.90	20.30	19.75	20.07	20.07	1.31%	3,835,775
Jan 21, 2026	19.71	20.01	19.58	19.81	19.81	0.05%	3,769,700
Jan 20, 2026	20.15	20.43	19.57	19.80	19.80	-1.79%	5,063,775
Jan 19, 2026	20.30	20.46	19.99	20.16	20.16	-0.64%	4,774,779
Jan 16, 2026	20.93	21.04	20.04	20.29	20.29	-3.20%	6,246,100
Jan 15, 2026	21.21	21.47	20.66	20.96	20.96	-2.19%	8,324,404
Jan 14, 2026	21.20	21.77	20.91	21.43	21.43	3.03%	14,599,860
Jan 13, 2026	21.39	21.57	20.70	20.80	20.80	-1.42%	10,437,000
Jan 12, 2026	20.32	21.44	20.25	21.10	21.10	5.13%	11,778,200
Jan 9, 2026	19.45	20.16	19.45	20.07	20.07	2.82%	6,588,000
Jan 8, 2026	19.12	19.76	19.08	19.52	19.52	2.09%	5,066,900
Jan 7, 2026	19.28	19.43	19.10	19.12	19.12	-0.93%	3,434,200
Jan 6, 2026	19.52	19.66	19.26	19.30	19.30	-1.08%	3,818,900
Jan 5, 2026	18.99	19.55	18.90	19.51	19.51	2.74%	4,348,300
Dec 31, 2025	18.70	19.08	18.51	18.99	18.99	1.50%	3,243,400
Dec 30, 2025	18.80	19.00	18.65	18.71	18.71	-0.53%	2,586,800
Dec 29, 2025	18.72	18.83	18.60	18.81	18.81	0.37%	2,167,500
Dec 26, 2025	18.93	19.04	18.64	18.74	18.74	-1.00%	2,601,500
Dec 25, 2025	18.73	19.05	18.62	18.93	18.93	1.12%	2,403,475
Dec 24, 2025	18.41	18.94	18.39	18.72	18.72	1.30%	2,452,300
Dec 23, 2025	18.60	18.79	18.31	18.48	18.48	-0.86%	2,576,175
Dec 22, 2025	18.98	19.05	18.62	18.64	18.64	-1.58%	2,470,845
Dec 19, 2025	18.49	18.99	18.45	18.94	18.94	2.71%	3,672,047
Dec 18, 2025	18.05	18.65	18.05	18.44	18.44	0.93%	3,471,700
Dec 17, 2025	18.22	18.30	17.68	18.27	18.27	0.16%	3,884,120
Dec 16, 2025	18.54	18.63	18.16	18.24	18.24	-2.15%	3,093,300
Dec 15, 2025	18.60	18.75	18.16	18.64	18.64	-0.59%	3,221,500
Dec 12, 2025	18.88	19.04	18.67	18.75	18.75	-0.53%	4,468,845
Dec 11, 2025	19.52	19.59	18.82	18.85	18.85	-3.23%	4,095,400
Dec 10, 2025	19.89	19.95	19.36	19.48	19.48	-2.16%	4,388,982
Dec 9, 2025	19.87	20.80	19.66	19.91	19.91	0.96%	6,834,509
Dec 8, 2025	19.53	19.85	19.46	19.72	19.72	1.23%	4,136,000
Dec 5, 2025	19.39	19.49	18.98	19.48	19.48	1.19%	4,219,500
Dec 4, 2025	19.85	20.00	19.18	19.25	19.25	-3.02%	5,422,300
Dec 3, 2025	20.91	20.97	19.71	19.85	19.85	-5.07%	8,237,400
Dec 2, 2025	21.05	21.27	20.68	20.91	20.91	-0.38%	6,545,100
Dec 1, 2025	20.86	21.38	20.57	20.99	20.99	0.96%	7,251,800
Nov 28, 2025	21.00	21.15	20.56	20.79	20.79	-1.14%	4,738,800
Nov 27, 2025	20.93	21.28	20.73	21.03	21.03	-0.52%	4,849,400
Nov 26, 2025	21.35	21.82	20.99	21.14	21.14	-1.21%	6,415,800
Nov 25, 2025	21.53	21.89	21.34	21.40	21.40	-0.60%	10,220,190
Nov 24, 2025	21.00	21.60	20.68	21.53	21.53	3.91%	9,606,556
Nov 21, 2025	20.91	21.45	20.37	20.72	20.72	-2.03%	7,137,100
Nov 20, 2025	21.34	21.44	20.90	21.15	21.15	-0.28%	4,391,188
Nov 19, 2025	21.51	21.65	21.13	21.21	21.21	-1.90%	5,686,500
Nov 18, 2025	21.26	21.78	21.05	21.62	21.62	1.22%	8,047,700
Nov 17, 2025	20.77	21.43	20.77	21.36	21.36	2.94%	6,368,900
Nov 14, 2025	20.58	21.06	20.57	20.75	20.75	0.24%	3,904,300
Nov 13, 2025	20.54	20.70	20.20	20.70	20.70	1.42%	3,179,300